| Macro-sector: Services | Band: 10 | High52 Price: 319.0 | Mkt_Cap Category: Others |
| Sector: Services | Lot Size: 1 | High52 Date: 07-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 5 | Low52 Price: 126.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Commercial Services | Total Equity: 20,288,122 | Low52 Date: 08-Apr-2024 | SHP: 72.87 / 0.0 / 0.0 / 27.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 269.0 / 202.0 | Month: 255.96 / 204.0 | Week: 255.96 / 218.6 | Day: 229.0 / 219.51 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 229.00 | 229.00 | 217.21 | 222.33 | 222.32 | -0.30 | 451.07 | 3,502 | 3.09 | 1,341 | 1.65 | 0.03 | 0.02 |
| 2 | 03-Apr | 220.01 | 229.00 | 219.51 | 223.00 | 224.37 | -0.11 | 452.00 | 5,359 | 4.73 | 2,383 | 2.94 | 0.05 | 0.04 |
| 3 | 02-Apr | 226.92 | 229.50 | 221.20 | 223.24 | 224.80 | -1.65 | 452.91 | 1,906 | 1.68 | 946 | 1.17 | 0.02 | 0.02 |
| 4 | 01-Apr | 222.00 | 229.53 | 220.51 | 226.99 | 225.92 | 2.29 | 460.52 | 1,726 | 1.52 | 1,224 | 1.51 | 0.03 | 0.02 |
| 5 | 28-Mar | 235.25 | 235.26 | 220.22 | 221.90 | 224.84 | -4.39 | 450.19 | 7,523 | 6.64 | 5,915 | 7.29 | 0.13 | 0.11 |
| 6 | 27-Mar | 226.10 | 236.29 | 226.10 | 232.09 | 230.94 | -2.13 | 470.87 | 1,732 | 1.53 | 1,025 | 1.26 | 0.02 | 0.02 |
| 7 | 26-Mar | 233.00 | 239.98 | 223.52 | 237.15 | 232.74 | -1.15 | 481.13 | 5,746 | 5.07 | 2,313 | 2.85 | 0.05 | 0.04 |
| 8 | 25-Mar | 231.00 | 255.96 | 231.00 | 239.90 | 236.58 | 9.12 | 486.71 | 33,984 | 29.99 | 5,827 | 7.18 | 0.14 | 0.11 |
| 9 | 24-Mar | 221.06 | 223.18 | 218.60 | 219.84 | 220.92 | -0.40 | 446.01 | 1,932 | 1.71 | 1,488 | 1.83 | 0.03 | 0.03 |
| 10 | 21-Mar | 219.20 | 221.99 | 219.20 | 220.73 | 220.44 | -0.07 | 447.82 | 3,097 | 2.73 | 1,972 | 2.43 | 0.04 | 0.04 |
| 11 | 20-Mar | 212.06 | 224.00 | 212.05 | 220.89 | 219.06 | 5.11 | 448.14 | 2,669 | 2.36 | 1,751 | 2.16 | 0.04 | 0.03 |
| 12 | 19-Mar | 206.00 | 213.97 | 206.00 | 210.16 | 210.73 | 2.11 | 426.38 | 3,774 | 3.33 | 2,325 | 2.87 | 0.05 | 0.04 |
| 13 | 18-Mar | 204.00 | 209.99 | 204.00 | 205.82 | 206.56 | 0.15 | 417.57 | 5,745 | 5.07 | 3,393 | 4.18 | 0.07 | 0.06 |
| 14 | 17-Mar | 211.15 | 213.62 | 205.15 | 205.51 | 207.09 | -2.70 | 416.94 | 5,459 | 4.82 | 4,024 | 4.96 | 0.08 | 0.07 |
| 15 | 13-Mar | 215.05 | 215.05 | 209.50 | 211.21 | 212.42 | -1.72 | 428.51 | 3,271 | 2.89 | 2,755 | 3.40 | 0.06 | 0.05 |
| 16 | 12-Mar | 229.89 | 229.89 | 211.41 | 214.91 | 219.01 | -1.89 | 436.01 | 4,593 | 4.05 | 2,761 | 3.40 | 0.06 | 0.05 |
| 17 | 11-Mar | 217.41 | 219.75 | 217.41 | 219.05 | 218.44 | 0.04 | 444.41 | 1,132 | 1.00 | 810 | 1.00 | 0.02 | 0.01 |
| 18 | 10-Mar | 231.19 | 231.20 | 216.20 | 218.96 | 219.33 | -0.74 | 444.23 | 2,934 | 2.59 | 2,259 | 2.79 | 0.05 | 0.04 |
| 19 | 07-Mar | 221.60 | 222.42 | 214.00 | 220.59 | 218.79 | 1.55 | 447.54 | 1,295 | 1.14 | 817 | 1.01 | 0.02 | 0.01 |
| 20 | 06-Mar | 222.10 | 223.30 | 212.00 | 217.22 | 218.47 | -1.25 | 440.70 | 9,122 | 8.05 | 7,340 | 9.05 | 0.16 | 0.13 |
| 21 | 05-Mar | 216.38 | 224.97 | 216.38 | 219.97 | 220.58 | 1.51 | 446.28 | 6,189 | 5.46 | 3,961 | 4.88 | 0.09 | 0.07 |
| 22 | 04-Mar | 217.77 | 217.77 | 211.23 | 216.70 | 216.06 | 1.65 | 439.64 | 3,954 | 3.49 | 2,362 | 2.91 | 0.05 | 0.04 |
| 23 | 03-Mar | 225.00 | 225.00 | 212.10 | 213.19 | 214.12 | -1.67 | 432.52 | 7,297 | 6.44 | 6,490 | 8.00 | 0.14 | 0.12 |
| 24 | 28-Feb | 215.03 | 228.00 | 211.99 | 216.80 | 219.85 | -3.24 | 439.85 | 3,118 | 2.75 | 1,709 | 2.11 | 0.04 | 0.03 |
| 25 | 27-Feb | 234.24 | 234.25 | 217.71 | 224.06 | 225.33 | -0.79 | 454.58 | 4,286 | 3.78 | 2,229 | 2.75 | 0.05 | 0.04 |
| 26 | 25-Feb | 235.82 | 235.82 | 220.30 | 225.84 | 228.70 | -2.89 | 458.19 | 1,682 | 1.48 | 1,120 | 1.38 | 0.03 | 0.02 |
| 27 | 24-Feb | 230.75 | 239.00 | 224.71 | 232.55 | 231.82 | -0.48 | 471.80 | 4,390 | 3.87 | 2,454 | 3.03 | 0.06 | 0.04 |
| 28 | 21-Feb | 234.36 | 239.18 | 226.26 | 233.66 | 234.47 | 0.80 | 474.05 | 2,318 | 2.05 | 1,492 | 1.84 | 0.03 | 0.03 |
| 29 | 20-Feb | 232.70 | 232.70 | 227.21 | 231.81 | 231.28 | 1.61 | 470.30 | 1,394 | 1.23 | 1,078 | 1.33 | 0.02 | 0.02 |
| 30 | 19-Feb | 215.66 | 230.39 | 213.98 | 228.14 | 223.59 | 6.40 | 462.85 | 2,663 | 2.35 | 1,638 | 2.02 | 0.04 | 0.03 |
| 31 | 18-Feb | 212.16 | 224.03 | 212.16 | 214.42 | 217.41 | -2.17 | 435.02 | 4,521 | 3.99 | 2,780 | 3.43 | 0.06 | 0.05 |
| 32 | 17-Feb | 234.99 | 234.99 | 215.00 | 219.17 | 222.11 | -3.83 | 444.65 | 5,887 | 5.20 | 3,019 | 3.72 | 0.07 | 0.05 |
| 33 | 14-Feb | 234.01 | 234.01 | 225.00 | 227.90 | 227.24 | -2.89 | 462.37 | 3,146 | 2.78 | 2,218 | 2.73 | 0.05 | 0.04 |
| 34 | 13-Feb | 242.11 | 242.11 | 224.00 | 234.69 | 232.41 | 2.61 | 476.14 | 4,316 | 3.81 | 2,542 | 3.13 | 0.06 | 0.05 |
| 35 | 12-Feb | 239.57 | 240.80 | 215.00 | 228.73 | 223.86 | -4.50 | 464.05 | 8,867 | 7.83 | 4,898 | 6.04 | 0.11 | 0.09 |
| 36 | 11-Feb | 269.00 | 269.00 | 237.00 | 239.50 | 243.15 | -5.96 | 485.90 | 6,040 | 5.33 | 3,705 | 4.57 | 0.09 | 0.07 |
| 37 | 10-Feb | 259.99 | 262.01 | 251.90 | 254.67 | 257.28 | 3.50 | 516.68 | 17,021 | 15.02 | 11,130 | 13.72 | 0.29 | 0.20 |
| 38 | 07-Feb | 259.82 | 259.82 | 245.00 | 246.05 | 250.39 | 1.41 | 499.19 | 2,961 | 2.61 | 1,599 | 1.97 | 0.04 | 0.03 |
| 39 | 06-Feb | 244.14 | 246.43 | 241.00 | 242.63 | 242.61 | 0.82 | 492.25 | 996 | 0.88 | 618 | 0.76 | 0.01 | 0.01 |
| 40 | 05-Feb | 239.64 | 243.00 | 234.01 | 240.65 | 239.22 | 0.39 | 488.23 | 3,836 | 3.39 | 2,635 | 3.25 | 0.06 | 0.05 |
| 41 | 04-Feb | 239.74 | 243.17 | 231.31 | 239.72 | 236.70 | -0.01 | 486.35 | 3,967 | 3.50 | 3,027 | 3.73 | 0.07 | 0.05 |
| 42 | 03-Feb | 242.00 | 242.00 | 233.02 | 239.74 | 238.88 | -0.97 | 486.39 | 2,015 | 1.78 | 1,557 | 1.92 | 0.04 | 0.03 |
| 43 | 01-Feb | 249.30 | 249.30 | 241.68 | 242.10 | 243.51 | 0.64 | 491.18 | 909 | 0.80 | 720 | 0.89 | 0.02 | 0.01 |
| 44 | 31-Jan | 231.10 | 248.95 | 231.10 | 240.55 | 241.16 | 0.15 | 488.03 | 1,859 | 1.64 | 1,406 | 1.73 | 0.03 | 0.03 |
| 45 | 30-Jan | 227.25 | 242.45 | 227.25 | 240.20 | 238.50 | 5.70 | 487.32 | 6,213 | 5.48 | 3,475 | 4.28 | 0.08 | 0.06 |
| 46 | 29-Jan | 206.00 | 227.60 | 205.95 | 227.25 | 224.28 | 9.81 | 461.05 | 5,564 | 4.91 | 3,141 | 3.87 | 0.07 | 0.06 |
| 47 | 28-Jan | 224.60 | 224.60 | 202.00 | 206.95 | 207.68 | -6.78 | 419.86 | 8,227 | 7.26 | 5,447 | 6.72 | 0.11 | 0.10 |
| 48 | 27-Jan | 232.00 | 232.00 | 221.00 | 222.00 | 224.86 | -6.49 | 450.00 | 5,923 | 5.23 | 3,617 | 4.46 | 0.08 | 0.07 |
| 49 | 24-Jan | 238.55 | 242.45 | 235.00 | 237.40 | 238.38 | -0.13 | 481.64 | 2,389 | 2.11 | 1,556 | 1.92 | 0.04 | 0.03 |
| 50 | 23-Jan | 228.20 | 240.95 | 228.20 | 237.70 | 235.33 | 0.48 | 482.25 | 5,255 | 4.64 | 2,244 | 2.77 | 0.05 | 0.04 |
| 51 | 22-Jan | 253.80 | 253.80 | 235.00 | 236.55 | 238.52 | -4.29 | 479.92 | 7,757 | 6.85 | 4,081 | 5.03 | 0.10 | 0.07 |
| 52 | 21-Jan | 250.55 | 254.95 | 237.00 | 246.70 | 247.12 | -1.70 | 500.51 | 2,545 | 2.25 | 1,623 | 2.00 | 0.04 | 0.03 |
| 53 | 20-Jan | 252.50 | 256.05 | 245.00 | 250.90 | 251.70 | -1.45 | 509.03 | 1,751 | 1.55 | 1,226 | 1.51 | 0.03 | 0.02 |
| 54 | 17-Jan | 255.55 | 255.55 | 248.00 | 254.55 | 251.90 | 0.35 | 516.43 | 1,074 | 0.95 | 684 | 0.84 | 0.02 | 0.01 |
| 55 | 16-Jan | 259.95 | 259.95 | 251.80 | 253.65 | 256.18 | 2.68 | 514.61 | 1,593 | 1.41 | 991 | 1.22 | 0.03 | 0.02 |
| 56 | 15-Jan | 242.45 | 255.00 | 238.60 | 246.85 | 243.77 | 3.12 | 500.81 | 2,491 | 2.20 | 1,398 | 1.72 | 0.03 | 0.03 |
| 57 | 14-Jan | 240.00 | 243.80 | 234.10 | 239.15 | 239.51 | 2.13 | 485.19 | 4,063 | 3.59 | 2,843 | 3.51 | 0.07 | 0.05 |
| 58 | 13-Jan | 263.95 | 263.95 | 232.35 | 234.05 | 239.11 | -10.30 | 474.84 | 14,815 | 13.08 | 9,558 | 11.79 | 0.23 | 0.17 |
| 59 | 10-Jan | 266.90 | 268.00 | 256.10 | 258.15 | 261.42 | -1.74 | 523.74 | 4,596 | 4.06 | 2,713 | 3.35 | 0.07 | 0.05 |
| 60 | 09-Jan | 263.00 | 267.25 | 257.20 | 262.65 | 262.06 | 1.52 | 532.87 | 4,434 | 3.91 | 3,057 | 3.77 | 0.08 | 0.06 |
| 61 | 08-Jan | 261.10 | 265.00 | 242.25 | 258.65 | 251.69 | 2.01 | 524.75 | 7,437 | 6.56 | 4,445 | 5.48 | 0.11 | 0.08 |
| 62 | 07-Jan | 246.60 | 262.45 | 246.60 | 253.45 | 254.29 | -1.16 | 514.20 | 6,136 | 5.42 | 4,140 | 5.10 | 0.11 | 0.08 |
| 63 | 06-Jan | 257.35 | 259.90 | 254.00 | 256.40 | 256.09 | -0.37 | 520.19 | 4,765 | 4.21 | 3,378 | 4.17 | 0.09 | 0.06 |
| 64 | 03-Jan | 269.00 | 269.00 | 254.60 | 257.35 | 259.67 | -1.67 | 522.11 | 11,441 | 10.10 | 7,487 | 9.23 | 0.19 | 0.14 |
| 65 | 02-Jan | 262.65 | 265.80 | 260.00 | 261.65 | 262.67 | 0.92 | 530.84 | 3,831 | 3.38 | 2,260 | 2.79 | 0.06 | 0.04 |
| 66 | 01-Jan | 261.65 | 261.65 | 255.95 | 259.25 | 258.27 | -0.56 | 525.97 | 5,100 | 4.50 | 3,313 | 4.09 | 0.09 | 0.06 |
| 67 | 31-Dec | 268.00 | 268.00 | 259.10 | 260.70 | 261.34 | 0.23 | 528.91 | 2,713 | 2.39 | 1,946 | 2.40 | 0.05 | 0.04 |
Similar Stocks: CMSINFO HEMIPROP NESCO TEAMLEASE AARVI ACEINTEG ALANKIT AWFIS CORALFINAC FMNL ICDSLTD IEL IGIL KAPSTON KRYSTAL MOTOGENFIN PTL RADIANTCMS RUCHINFRA SIS SOUTHWEST TEXINFRA TOUCHWOOD UDS QUESS ANLON BLUEPEBBLE DTL DYNAMIC FALCONTECH INFOLLION IPSL KHFM KONTOR POSITRON RBMINFRA RULKA SERVICE SFML SPECTSTM TRIDHYA VIESL EMAIN